Spot 660.22
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 126.00 | 132.90 | 129.45 | +1.00 | 43.0% | 530 | 43.0% | +0.00 | — | — | 8.60 | — |
| — | 121.50 | 128.00 | 124.75 | +1.00 | 42.5% | 535 | 42.5% | -0.00 | — | — | 8.60 | — |
| — | 116.00 | 122.70 | 119.35 | +1.00 | 42.0% | 540 | 42.0% | -0.00 | — | — | 2.50 | — |
| — | 111.00 | 118.40 | 114.70 | +1.00 | 41.5% | 545 | 41.5% | -0.00 | — | — | 8.60 | — |
| — | 106.00 | 113.60 | 109.80 | +1.00 | 41.0% | 550 | 41.0% | -0.00 | — | — | 8.60 | — |
| — | 101.00 | 107.60 | 104.30 | +1.00 | 40.6% | 555 | 40.6% | -0.00 | — | — | 8.60 | — |
| — | 96.00 | 103.40 | 99.70 | +1.00 | 40.1% | 560 | 40.1% | -0.00 | — | — | 8.60 | — |
| — | 91.00 | 98.00 | 94.50 | +1.00 | 39.7% | 565 | 39.7% | -0.00 | — | — | 8.60 | — |
| — | 86.60 | 91.60 | 89.10 | +1.00 | 39.2% | 570 | 39.2% | -0.00 | — | — | 8.00 | — |
| — | 81.00 | 88.00 | 84.50 | +1.00 | 38.8% | 575 | 38.8% | -0.00 | — | — | 1.05 | — |
| — | 76.60 | 81.60 | 79.10 | +1.00 | 38.4% | 580 | 38.4% | -0.00 | — | — | 7.00 | — |
| — | 71.20 | 78.40 | 74.80 | +1.00 | 38.0% | 585 | 38.0% | -0.00 | — | — | 1.75 | — |
| — | 66.00 | 72.40 | 69.20 | +1.00 | 37.6% | 590 | 37.6% | -0.00 | — | — | 1.50 | — |
| — | 61.00 | 68.00 | 64.50 | +1.00 | 37.3% | 595 | 37.3% | -0.00 | — | — | 1.25 | — |
| — | 59.00 | 64.60 | 61.80 | +1.00 | 37.1% | 597.5 | 37.1% | -0.00 | — | — | 7.10 | — |
| — | 56.10 | 62.10 | 59.10 | +0.99 | 36.9% | 600 | 36.9% | -0.01 | — | — | 1.35 | — |
| — | 54.30 | 59.30 | 56.80 | +0.99 | 36.8% | 602.5 | 36.8% | -0.01 | — | — | 1.30 | — |
| — | 51.80 | 58.60 | 55.20 | +0.99 | 36.6% | 605 | 36.6% | -0.01 | — | — | 1.30 | — |
| — | 50.60 | 55.90 | 53.25 | +0.99 | 36.4% | 607.5 | 36.4% | -0.01 | — | — | 1.60 | — |
| — | 46.20 | 52.40 | 49.30 | +0.98 | 36.3% | 610 | 36.3% | -0.02 | 0.75 | 0.10 | 1.40 | — |
| — | 44.50 | 51.00 | 47.75 | +0.98 | 36.1% | 612.5 | 36.1% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 42.00 | 48.60 | 45.30 | +0.97 | 35.9% | 615 | 35.9% | -0.03 | — | — | 1.35 | — |
| — | 39.00 | 46.30 | 42.65 | +0.97 | 35.8% | 617.5 | 35.8% | -0.03 | 0.82 | 0.20 | 1.45 | — |
| — | 37.20 | 43.70 | 40.45 | +0.96 | 35.6% | 620 | 35.6% | -0.04 | 0.78 | 0.20 | 1.35 | — |
| — | 34.00 | 41.70 | 37.85 | +0.95 | 35.4% | 622.5 | 35.4% | -0.05 | 2.20 | 0.30 | 4.10 | 19 |
| — | 32.40 | 39.30 | 35.85 | +0.94 | 35.3% | 625 | 35.3% | -0.06 | 0.88 | 0.05 | 1.70 | — |
| — | 29.30 | 36.70 | 33.00 | +0.92 | 35.1% | 627.5 | 35.1% | -0.08 | 1.65 | 0.55 | 2.75 | — |
| — | 27.00 | 33.20 | 30.10 | +0.90 | 34.9% | 630 | 34.9% | -0.10 | 1.38 | 0.70 | 2.05 | — |
| — | 25.50 | 30.50 | 28.00 | +0.89 | 34.8% | 632.5 | 34.8% | -0.11 | 1.48 | 0.70 | 2.25 | — |
| — | 22.80 | 28.80 | 25.80 | +0.86 | 34.6% | 635 | 34.6% | -0.14 | 1.85 | 1.00 | 2.70 | — |
| — | 21.10 | 26.60 | 23.85 | +0.83 | 34.4% | 637.5 | 34.4% | -0.17 | 2.08 | 1.20 | 2.95 | — |
| — | 18.50 | 25.50 | 22.00 | +0.80 | 34.2% | 640 | 34.2% | -0.20 | 1.70 | 0.40 | 3.00 | — |
| — | 15.10 | 20.10 | 17.60 | +0.74 | 33.8% | 645 | 33.8% | -0.26 | 3.15 | 1.40 | 4.90 | — |
| — | 11.50 | 16.40 | 13.95 | +0.67 | 33.5% | 650 | 33.5% | -0.33 | 5.05 | 3.90 | 6.20 | — |
| — | 8.60 | 13.90 | 11.25 | +0.59 | 33.2% | 655 | 33.2% | -0.41 | 7.50 | 5.00 | 10.00 | — |
| — | 6.20 | 11.00 | 8.60 | +0.50 | 32.9% | 660 | 32.9% | -0.50 | 8.85 | 7.30 | 10.40 | — |
| — | 4.30 | 7.80 | 6.05 | +0.41 | 32.8% | 665 | 32.8% | -0.59 | 11.70 | 9.20 | 14.20 | — |
| — | 3.30 | 7.50 | 5.40 | +0.33 | 32.8% | 670 | 32.8% | -0.67 | 15.00 | 12.60 | 17.40 | — |
| — | 1.55 | 5.60 | 3.58 | +0.26 | 32.9% | 675 | 32.9% | -0.75 | 18.15 | 15.00 | 21.30 | — |
| — | 0.80 | 3.70 | 2.25 | +0.20 | 33.1% | 680 | 33.1% | -0.81 | 23.15 | 20.30 | 26.00 | — |
| — | — | 7.80 | — | +0.14 | 33.4% | 685 | 33.4% | -0.86 | 27.55 | 24.50 | 30.60 | — |
| — | 0.45 | 4.40 | 2.42 | +0.11 | 33.7% | 690 | 33.7% | -0.90 | 31.75 | 28.50 | 35.00 | — |
| — | 0.20 | 1.90 | 1.05 | +0.08 | 34.0% | 695 | 34.0% | -0.93 | 36.50 | 33.00 | 40.00 | — |
| — | 0.15 | 2.10 | 1.12 | +0.05 | 34.3% | 700 | 34.3% | -0.95 | 41.60 | 39.10 | 44.10 | — |
| — | — | 8.90 | — | +0.04 | 34.7% | 705 | 34.7% | -0.97 | 46.50 | 44.00 | 49.00 | — |
| — | — | 8.80 | — | +0.02 | 35.1% | 710 | 35.1% | -0.98 | 51.20 | 48.70 | 53.70 | — |
| — | — | 7.10 | — | +0.02 | 35.5% | 715 | 35.5% | -0.99 | 56.60 | 53.60 | 59.60 | — |
| — | — | 8.70 | — | +0.01 | 35.9% | 720 | — | — | 60.95 | 57.30 | 64.60 | — |
| — | — | 8.70 | — | — | — | 725 | 36.4% | -1.00 | 66.30 | 63.80 | 68.80 | — |
| — | — | 6.90 | — | +0.00 | 36.9% | 730 | 36.9% | -1.00 | 71.20 | 68.40 | 74.00 | — |
| — | — | 7.00 | — | +0.00 | 38.1% | 740 | 38.1% | -1.00 | 81.25 | 78.80 | 83.70 | — |
| — | — | 8.60 | — | +0.00 | 39.4% | 750 | 39.4% | -1.00 | 91.00 | 87.40 | 94.60 | — |
| — | — | 7.00 | — | +0.00 | 40.9% | 760 | 40.9% | -1.00 | 101.15 | 97.30 | 105.00 | — |
| — | — | 8.60 | — | +0.00 | 42.7% | 770 | 42.7% | -1.00 | 111.20 | 107.50 | 114.90 | — |
| — | — | 8.60 | — | +0.00 | 44.7% | 780 | 44.7% | -1.00 | 121.35 | 117.70 | 125.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.